Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 12.71 | 12.74 | 12.62 | 12.67 | 112,352 | +0.02(+0.14%) |
Nov 27, 2019 | 12.57 | 12.70 | 12.53 | 12.65 | 244,245 | +0.08(+0.64%) |
Nov 26, 2019 | 12.56 | 12.70 | 12.42 | 12.57 | 390,579 | +0.32(+2.62%) |
Nov 25, 2019 | 12.17 | 12.28 | 12.14 | 12.25 | 127,101 | +0.09(+0.71%) |
Nov 22, 2019 | 12.08 | 12.32 | 12.07 | 12.16 | 91,592 | +0.10(+0.86%) |
Nov 21, 2019 | 12.11 | 12.11 | 11.98 | 12.06 | 53,273 | -0.04(-0.33%) |
Nov 20, 2019 | 12.08 | 12.14 | 12.04 | 12.10 | 45,263 | +0.05(+0.43%) |
Nov 19, 2019 | 12.00 | 12.11 | 11.98 | 12.05 | 56,666 | +0.05(+0.43%) |
Nov 18, 2019 | 12.11 | 12.14 | 11.96 | 12.00 | 131,885 | -0.09(-0.76%) |
Nov 15, 2019 | 12.03 | 12.14 | 11.98 | 12.09 | 87,928 | +0.10(+0.86%) |
Nov 14, 2019 | 12.07 | 12.14 | 11.95 | 11.99 | 57,613 | -0.05(-0.38%) |
Nov 13, 2019 | 12.12 | 12.16 | 12.00 | 12.03 | 79,775 | -0.11(-0.90%) |
Nov 12, 2019 | 12.20 | 12.22 | 12.10 | 12.14 | 84,545 | -0.03(-0.24%) |
Nov 11, 2019 | 12.07 | 12.22 | 12.06 | 12.17 | 100,672 | +0.10(+0.86%) |
Nov 08, 2019 | 11.93 | 12.09 | 11.92 | 12.07 | 125,960 | +0.18(+1.49%) |
Nov 07, 2019 | 12.05 | 12.18 | 11.89 | 11.89 | 211,266 | -0.19(-1.57%) |
Nov 06, 2019 | 12.21 | 12.29 | 11.81 | 12.08 | 236,115 | -0.09(-0.71%) |
Nov 05, 2019 | 12.33 | 12.75 | 11.99 | 12.16 | 503,918 | -0.59(-4.63%) |
Nov 04, 2019 | 12.70 | 12.83 | 12.64 | 12.75 | 123,127 | +0.05(+0.41%) |
Nov 01, 2019 | 12.73 | 12.75 | 12.66 | 12.70 | 104,851 | -0.02(-0.18%) |
Oct 31, 2019 | 12.75 | 12.77 | 12.66 | 12.72 | 36,088 | -0.03(-0.23%) |
Oct 30, 2019 | 12.60 | 12.86 | 12.53 | 12.75 | 130,116 | +0.14(+1.09%) |
Oct 29, 2019 | 12.66 | 12.71 | 12.59 | 12.62 | 50,431 | -0.06(-0.50%) |
Oct 28, 2019 | 12.68 | 12.78 | 12.62 | 12.68 | 71,614 | -0.03(-0.27%) |
Oct 25, 2019 | 12.67 | 12.77 | 12.67 | 12.71 | 46,057 | -0.01(-0.09%) |
Oct 24, 2019 | 12.86 | 12.91 | 12.70 | 12.72 | 80,785 | -0.12(-0.94%) |
Oct 23, 2019 | 12.83 | 12.90 | 12.77 | 12.85 | 68,332 | +0.02(+0.13%) |
Oct 22, 2019 | 12.77 | 12.90 | 12.75 | 12.83 | 66,612 | +0.07(+0.54%) |
Oct 21, 2019 | 12.71 | 12.89 | 12.70 | 12.76 | 93,006 | +0.09(+0.72%) |
Oct 18, 2019 | 12.64 | 12.74 | 12.62 | 12.67 | 54,780 | +0.03(+0.23%) |
Oct 17, 2019 | 12.66 | 12.78 | 12.59 | 12.64 | 109,835 | +0.00(+0.00%) |
Oct 16, 2019 | 12.56 | 12.73 | 12.56 | 12.64 | 67,259 | +0.08(+0.64%) |
Oct 15, 2019 | 12.55 | 12.78 | 12.54 | 12.56 | 48,672 | -0.01(-0.05%) |
Oct 14, 2019 | 12.47 | 12.56 | 12.41 | 12.56 | 69,110 | +0.10(+0.83%) |
Oct 11, 2019 | 12.54 | 12.58 | 12.46 | 12.46 | 83,741 | -0.01(-0.05%) |
Oct 10, 2019 | 12.36 | 12.48 | 12.26 | 12.47 | 65,968 | +0.21(+1.68%) |
Oct 09, 2019 | 12.31 | 12.36 | 12.21 | 12.26 | 53,500 | -0.05(-0.42%) |
Oct 08, 2019 | 12.27 | 12.34 | 12.24 | 12.31 | 59,885 | +0.05(+0.42%) |
Oct 07, 2019 | 12.20 | 12.29 | 12.11 | 12.26 | 62,779 | +0.05(+0.42%) |
Oct 04, 2019 | 12.11 | 12.28 | 12.11 | 12.21 | 51,291 | +0.12(+1.00%) |
Oct 03, 2019 | 12.18 | 12.29 | 12.08 | 12.09 | 81,213 | -0.09(-0.75%) |
Oct 02, 2019 | 12.39 | 12.39 | 12.01 | 12.18 | 198,943 | -0.22(-1.76%) |
Oct 01, 2019 | 12.50 | 12.60 | 12.39 | 12.40 | 98,675 | -0.10(-0.78%) |
Sep 30, 2019 | 12.77 | 12.78 | 12.41 | 12.50 | 197,611 | -0.19(-1.54%) |
Sep 27, 2019 | 12.70 | 12.76 | 12.62 | 12.69 | 76,937 | +0.03(+0.23%) |
Sep 26, 2019 | 12.52 | 12.76 | 12.47 | 12.66 | 106,611 | +0.15(+1.19%) |
Sep 25, 2019 | 12.51 | 12.56 | 12.40 | 12.51 | 137,466 | +0.02(+0.18%) |
Sep 24, 2019 | 12.71 | 12.71 | 12.43 | 12.49 | 110,334 | -0.20(-1.58%) |
Sep 23, 2019 | 12.84 | 12.84 | 12.64 | 12.69 | 113,645 | +0.06(+0.45%) |
Sep 20, 2019 | 12.54 | 12.72 | 12.54 | 12.63 | 149,164 | +0.12(+0.96%) |
Sep 19, 2019 | 12.43 | 12.60 | 12.43 | 12.51 | 110,629 | +0.05(+0.41%) |
Sep 18, 2019 | 12.39 | 12.47 | 12.32 | 12.46 | 56,357 | +0.08(+0.65%) |
Sep 17, 2019 | 12.34 | 12.39 | 12.32 | 12.38 | 58,156 | +0.05(+0.42%) |
Sep 16, 2019 | 12.28 | 12.43 | 12.28 | 12.33 | 70,401 | +0.05(+0.42%) |
Sep 13, 2019 | 12.25 | 12.39 | 12.17 | 12.28 | 109,910 | +0.06(+0.52%) |
Sep 12, 2019 | 12.18 | 12.29 | 12.15 | 12.21 | 137,465 | +0.03(+0.28%) |
Sep 11, 2019 | 12.18 | 12.20 | 12.11 | 12.18 | 155,808 | +0.06(+0.46%) |
Sep 10, 2019 | 12.20 | 12.20 | 12.06 | 12.13 | 107,423 | -0.06(-0.46%) |
Sep 09, 2019 | 12.12 | 12.22 | 12.04 | 12.18 | 146,441 | +0.05(+0.42%) |
Sep 06, 2019 | 12.15 | 12.22 | 12.04 | 12.13 | 131,237 | -0.02(-0.18%) |
Sep 05, 2019 | 12.24 | 12.27 | 12.05 | 12.15 | 285,649 | -0.03(-0.28%) |
Sep 04, 2019 | 12.20 | 12.35 | 12.18 | 12.19 | 218,780 | +0.03(+0.28%) |
Sep 03, 2019 | 11.97 | 12.25 | 11.96 | 12.15 | 328,297 | +0.21(+1.78%) |
Aug 30, 2019 | 11.83 | 12.02 | 11.81 | 11.94 | 257,653 | +0.12(+1.04%) |
Aug 29, 2019 | 12.27 | 12.32 | 11.80 | 11.82 | 475,022 | -0.45(-3.65%) |
Aug 28, 2019 | 12.26 | 12.30 | 12.19 | 12.27 | 82,426 | -0.01(-0.09%) |
Aug 27, 2019 | 12.38 | 12.47 | 12.22 | 12.28 | 100,634 | -0.10(-0.81%) |
Aug 26, 2019 | 12.44 | 12.59 | 12.36 | 12.38 | 87,957 | -0.02(-0.18%) |
Aug 23, 2019 | 12.47 | 12.58 | 12.38 | 12.40 | 71,778 | -0.07(-0.54%) |
Aug 22, 2019 | 12.53 | 12.63 | 12.47 | 12.47 | 65,150 | -0.04(-0.31%) |
Aug 21, 2019 | 12.55 | 12.62 | 12.44 | 12.51 | 159,472 | +0.04(+0.36%) |
Aug 20, 2019 | 12.54 | 12.66 | 12.44 | 12.46 | 145,962 | -0.03(-0.22%) |
Aug 19, 2019 | 12.50 | 12.60 | 12.46 | 12.49 | 156,440 | +0.05(+0.41%) |
Aug 16, 2019 | 12.48 | 12.64 | 12.36 | 12.44 | 110,882 | -0.04(-0.36%) |
Aug 15, 2019 | 12.46 | 12.55 | 12.42 | 12.48 | 60,097 | +0.07(+0.54%) |
Aug 14, 2019 | 12.75 | 12.79 | 12.40 | 12.42 | 137,335 | -0.39(-3.06%) |
Aug 13, 2019 | 12.56 | 12.83 | 12.56 | 12.81 | 115,283 | +0.25(+2.01%) |
Aug 12, 2019 | 12.51 | 12.62 | 12.42 | 12.56 | 287,193 | +0.10(+0.76%) |
Aug 09, 2019 | 12.46 | 12.51 | 12.36 | 12.46 | 112,310 | +0.01(+0.04%) |
Aug 08, 2019 | 12.32 | 12.55 | 12.32 | 12.46 | 170,699 | +0.14(+1.14%) |
Aug 07, 2019 | 12.00 | 12.46 | 11.97 | 12.32 | 214,259 | +0.27(+2.28%) |
Aug 06, 2019 | 11.99 | 12.35 | 11.98 | 12.04 | 223,269 | +0.08(+0.70%) |
Aug 05, 2019 | 11.99 | 12.20 | 11.88 | 11.96 | 429,564 | -0.02(-0.19%) |
Aug 02, 2019 | 11.84 | 12.11 | 11.84 | 11.98 | 219,621 | +0.19(+1.62%) |
Aug 01, 2019 | 11.74 | 11.94 | 11.71 | 11.79 | 118,595 | +0.03(+0.24%) |
Jul 31, 2019 | 11.88 | 11.99 | 11.72 | 11.76 | 71,394 | -0.12(-0.99%) |
Jul 30, 2019 | 11.65 | 11.93 | 11.57 | 11.88 | 89,546 | +0.22(+1.92%) |
Jul 29, 2019 | 11.57 | 11.65 | 11.54 | 11.65 | 73,908 | +0.09(+0.77%) |
Jul 26, 2019 | 11.52 | 11.64 | 11.52 | 11.57 | 62,851 | +0.01(+0.10%) |
Jul 25, 2019 | 11.53 | 11.65 | 11.53 | 11.55 | 41,469 | +0.00(+0.00%) |
Jul 24, 2019 | 11.55 | 11.69 | 11.53 | 11.55 | 65,383 | -0.06(-0.48%) |
Jul 23, 2019 | 11.76 | 11.88 | 11.57 | 11.61 | 199,962 | -0.13(-1.10%) |
Jul 22, 2019 | 11.85 | 11.86 | 11.74 | 11.74 | 62,444 | -0.10(-0.80%) |
Jul 19, 2019 | 11.89 | 11.99 | 11.83 | 11.83 | 54,459 | -0.07(-0.61%) |
Jul 18, 2019 | 11.95 | 12.05 | 11.91 | 11.91 | 36,566 | -0.02(-0.14%) |
Jul 17, 2019 | 11.99 | 12.06 | 11.86 | 11.92 | 75,382 | -0.07(-0.61%) |
Jul 16, 2019 | 11.85 | 12.06 | 11.85 | 12.00 | 127,378 | +0.15(+1.28%) |
Jul 15, 2019 | 11.70 | 11.85 | 11.70 | 11.85 | 171,238 | +0.14(+1.20%) |
Jul 12, 2019 | 11.68 | 11.76 | 11.68 | 11.71 | 181,768 | +0.01(+0.05%) |
Jul 11, 2019 | 11.70 | 11.76 | 11.59 | 11.70 | 167,558 | -0.01(-0.05%) |
Jul 10, 2019 | 11.72 | 11.76 | 11.68 | 11.71 | 259,096 | -0.04(-0.33%) |
Jul 09, 2019 | 11.70 | 11.78 | 11.64 | 11.74 | 187,312 | -0.02(-0.14%) |
Jul 08, 2019 | 11.76 | 11.79 | 11.66 | 11.76 | 118,072 | -0.04(-0.33%) |
Jul 05, 2019 | 11.67 | 11.80 | 11.55 | 11.80 | 137,843 | +0.09(+0.77%) |
Jul 03, 2019 | 11.65 | 11.82 | 11.59 | 11.71 | 131,951 | +0.02(+0.14%) |
Jul 02, 2019 | 11.82 | 11.86 | 11.65 | 11.69 | 189,488 | -0.14(-1.18%) |
Jul 01, 2019 | 11.76 | 11.95 | 11.75 | 11.83 | 158,311 | +0.10(+0.86%) |
Jun 28, 2019 | 11.74 | 11.88 | 11.69 | 11.73 | 104,632 | -0.03(-0.29%) |
Jun 27, 2019 | 11.90 | 11.91 | 11.68 | 11.77 | 184,323 | -0.13(-1.13%) |
Jun 26, 2019 | 11.91 | 11.97 | 11.90 | 11.90 | 83,718 | -0.03(-0.23%) |
Jun 25, 2019 | 12.08 | 12.09 | 11.90 | 11.93 | 82,386 | -0.04(-0.37%) |
Jun 24, 2019 | 12.03 | 12.09 | 11.95 | 11.97 | 78,647 | -0.07(-0.56%) |
Jun 21, 2019 | 12.09 | 12.09 | 11.90 | 12.04 | 128,559 | -0.03(-0.28%) |
Jun 20, 2019 | 12.16 | 12.17 | 11.99 | 12.07 | 113,735 | -0.04(-0.37%) |
Jun 19, 2019 | 12.07 | 12.21 | 12.07 | 12.12 | 57,737 | +0.05(+0.42%) |
Jun 18, 2019 | 12.07 | 12.22 | 12.04 | 12.07 | 62,449 | -0.02(-0.14%) |
Jun 17, 2019 | 12.32 | 12.32 | 12.07 | 12.09 | 81,240 | -0.08(-0.64%) |
Jun 14, 2019 | 12.09 | 12.24 | 12.09 | 12.16 | 115,881 | +0.06(+0.51%) |
Jun 13, 2019 | 11.99 | 12.18 | 11.97 | 12.10 | 143,730 | +0.14(+1.17%) |
Jun 12, 2019 | 11.86 | 12.00 | 11.86 | 11.96 | 304,671 | +0.08(+0.69%) |
Jun 11, 2019 | 12.00 | 12.00 | 11.86 | 11.88 | 141,431 | -0.06(-0.50%) |
Jun 10, 2019 | 12.00 | 12.04 | 11.94 | 11.94 | 308,743 | +0.09(+0.74%) |
Jun 07, 2019 | 12.01 | 12.07 | 11.85 | 11.85 | 139,727 | -0.14(-1.14%) |
Jun 06, 2019 | 12.07 | 12.20 | 11.99 | 11.99 | 106,070 | -0.04(-0.36%) |
Jun 05, 2019 | 11.84 | 12.27 | 11.83 | 12.03 | 136,266 | +0.25(+2.09%) |
Jun 04, 2019 | 11.87 | 12.13 | 11.77 | 11.79 | 237,328 | -0.07(-0.60%) |
Jun 03, 2019 | 11.80 | 11.86 | 11.71 | 11.86 | 147,203 | +0.05(+0.42%) |
May 31, 2019 | 12.03 | 12.03 | 11.76 | 11.81 | 114,156 | -0.24(-1.96%) |
May 30, 2019 | 12.08 | 12.08 | 12.02 | 12.04 | 65,492 | +0.02(+0.14%) |
May 29, 2019 | 12.09 | 12.17 | 12.00 | 12.03 | 83,341 | -0.13(-1.08%) |
May 28, 2019 | 12.14 | 12.29 | 12.14 | 12.16 | 154,984 | +0.01(+0.04%) |
May 24, 2019 | 12.15 | 12.24 | 12.11 | 12.15 | 45,479 | +0.05(+0.45%) |
May 23, 2019 | 12.18 | 12.18 | 12.07 | 12.10 | 74,353 | -0.09(-0.72%) |
May 22, 2019 | 12.19 | 12.23 | 12.14 | 12.19 | 84,041 | +0.00(+0.00%) |
May 21, 2019 | 12.25 | 12.25 | 12.17 | 12.19 | 71,253 | -0.02(-0.20%) |
May 20, 2019 | 12.19 | 12.25 | 12.15 | 12.21 | 66,143 | +0.02(+0.20%) |
May 17, 2019 | 12.17 | 12.27 | 12.11 | 12.19 | 60,639 | +0.02(+0.13%) |
May 16, 2019 | 12.14 | 12.21 | 12.14 | 12.17 | 107,288 | +0.04(+0.32%) |
May 15, 2019 | 12.21 | 12.24 | 12.11 | 12.13 | 55,735 | -0.08(-0.63%) |
May 14, 2019 | 12.18 | 12.26 | 12.15 | 12.21 | 84,817 | +0.08(+0.68%) |
May 13, 2019 | 12.21 | 12.21 | 12.04 | 12.13 | 83,178 | -0.12(-0.98%) |
May 10, 2019 | 12.16 | 12.31 | 12.14 | 12.25 | 46,941 | +0.05(+0.40%) |
May 09, 2019 | 12.19 | 12.26 | 12.02 | 12.20 | 72,082 | +0.04(+0.32%) |
May 08, 2019 | 12.05 | 12.24 | 11.99 | 12.16 | 74,409 | +0.13(+1.05%) |
May 07, 2019 | 12.17 | 12.23 | 11.96 | 12.03 | 135,269 | -0.14(-1.12%) |
May 06, 2019 | 11.94 | 12.26 | 11.94 | 12.17 | 112,938 | +0.24(+1.97%) |
May 03, 2019 | 11.79 | 11.96 | 11.77 | 11.94 | 178,084 | +0.16(+1.40%) |
May 02, 2019 | 11.83 | 11.83 | 11.69 | 11.77 | 99,095 | -0.01(-0.09%) |
May 01, 2019 | 11.81 | 11.86 | 11.72 | 11.78 | 109,540 | +0.01(+0.09%) |
Apr 30, 2019 | 11.83 | 11.84 | 11.69 | 11.77 | 140,684 | -0.03(-0.23%) |
Apr 29, 2019 | 11.79 | 11.85 | 11.66 | 11.80 | 126,998 | +0.08(+0.70%) |
Apr 26, 2019 | 11.74 | 11.88 | 11.66 | 11.72 | 84,749 | +0.02(+0.19%) |
Apr 25, 2019 | 11.86 | 11.91 | 11.66 | 11.69 | 184,593 | -0.16(-1.38%) |
Apr 24, 2019 | 12.00 | 12.04 | 11.83 | 11.86 | 99,096 | -0.11(-0.96%) |
Apr 23, 2019 | 11.93 | 12.04 | 11.90 | 11.97 | 54,864 | +0.05(+0.46%) |
Apr 22, 2019 | 11.86 | 11.95 | 11.77 | 11.92 | 64,689 | +0.10(+0.83%) |
Apr 18, 2019 | 11.80 | 11.85 | 11.74 | 11.82 | 87,124 | +0.00(+0.00%) |
Apr 17, 2019 | 11.74 | 11.83 | 11.72 | 11.82 | 76,503 | +0.08(+0.70%) |
Apr 16, 2019 | 11.74 | 11.84 | 11.71 | 11.74 | 180,224 | +0.03(+0.28%) |
Apr 15, 2019 | 11.74 | 11.74 | 11.63 | 11.71 | 173,483 | +0.04(+0.33%) |
Apr 12, 2019 | 11.74 | 11.74 | 11.63 | 11.67 | 182,102 | -0.02(-0.14%) |
Apr 11, 2019 | 11.77 | 11.80 | 11.68 | 11.68 | 111,652 | -0.05(-0.42%) |
Apr 10, 2019 | 11.70 | 11.81 | 11.68 | 11.73 | 111,550 | +0.05(+0.47%) |
Apr 09, 2019 | 11.74 | 11.77 | 11.68 | 11.68 | 91,778 | -0.06(-0.51%) |
Apr 08, 2019 | 11.77 | 11.86 | 11.72 | 11.74 | 103,942 | -0.02(-0.19%) |
Apr 05, 2019 | 11.77 | 11.82 | 11.72 | 11.76 | 95,160 | +0.06(+0.52%) |
Apr 04, 2019 | 11.79 | 12.03 | 11.69 | 11.70 | 106,300 | -0.09(-0.74%) |
Apr 03, 2019 | 11.83 | 11.85 | 11.73 | 11.79 | 113,347 | +0.01(+0.09%) |
Apr 02, 2019 | 11.85 | 12.12 | 11.73 | 11.78 | 330,790 | -0.06(-0.51%) |
Apr 01, 2019 | 11.73 | 12.03 | 11.59 | 11.84 | 408,088 | +0.32(+2.76%) |
Mar 29, 2019 | 11.69 | 11.75 | 11.35 | 11.52 | 101,736 | -0.13(-1.13%) |
Mar 28, 2019 | 11.61 | 11.69 | 11.57 | 11.65 | 57,657 | +0.04(+0.38%) |
Mar 27, 2019 | 11.66 | 11.70 | 11.52 | 11.61 | 95,849 | -0.01(-0.09%) |
Mar 26, 2019 | 11.37 | 11.65 | 11.36 | 11.62 | 87,356 | +0.20(+1.73%) |
Mar 25, 2019 | 11.47 | 11.53 | 11.36 | 11.42 | 137,059 | -0.04(-0.38%) |
Mar 22, 2019 | 11.61 | 11.68 | 11.42 | 11.46 | 58,265 | -0.19(-1.60%) |
Mar 21, 2019 | 11.66 | 11.71 | 11.60 | 11.65 | 56,322 | -0.02(-0.14%) |
Mar 20, 2019 | 11.65 | 11.71 | 11.56 | 11.67 | 130,390 | +0.02(+0.14%) |
Mar 19, 2019 | 11.70 | 11.74 | 11.57 | 11.65 | 118,667 | -0.05(-0.47%) |
Mar 18, 2019 | 11.72 | 11.75 | 11.60 | 11.71 | 109,190 | -0.02(-0.19%) |
Mar 15, 2019 | 11.62 | 11.84 | 11.61 | 11.73 | 266,486 | -0.03(-0.28%) |
Mar 14, 2019 | 11.76 | 11.81 | 11.55 | 11.76 | 89,277 | +0.08(+0.66%) |
Mar 13, 2019 | 11.49 | 11.68 | 11.43 | 11.68 | 291,141 | +0.24(+2.11%) |
Mar 12, 2019 | 11.60 | 11.70 | 11.41 | 11.44 | 120,369 | -0.18(-1.52%) |
Mar 11, 2019 | 11.51 | 11.68 | 11.51 | 11.62 | 273,792 | +0.12(+1.07%) |
Mar 08, 2019 | 11.45 | 11.76 | 11.41 | 11.50 | 109,814 | +0.02(+0.19%) |
Mar 07, 2019 | 11.47 | 11.55 | 11.41 | 11.47 | 320,802 | -0.01(-0.09%) |
Mar 06, 2019 | 11.52 | 11.54 | 11.38 | 11.49 | 105,843 | -0.04(-0.33%) |
Mar 05, 2019 | 11.51 | 11.55 | 11.30 | 11.52 | 139,118 | +0.06(+0.51%) |
Mar 04, 2019 | 11.51 | 11.53 | 11.43 | 11.46 | 120,509 | -0.05(-0.46%) |
Mar 01, 2019 | 11.65 | 11.67 | 11.32 | 11.52 | 180,595 | -0.10(-0.83%) |
Feb 28, 2019 | 11.59 | 11.69 | 11.52 | 11.61 | 116,277 | -0.03(-0.23%) |
Feb 27, 2019 | 11.77 | 11.80 | 11.54 | 11.64 | 186,814 | -0.17(-1.41%) |
Feb 26, 2019 | 11.88 | 11.88 | 11.66 | 11.81 | 151,226 | -0.12(-0.99%) |
Feb 25, 2019 | 11.87 | 11.96 | 11.65 | 11.92 | 132,957 | +0.06(+0.50%) |
Feb 22, 2019 | 11.83 | 11.87 | 11.64 | 11.87 | 195,723 | +0.05(+0.41%) |
Feb 21, 2019 | 11.63 | 11.84 | 11.63 | 11.82 | 180,423 | +0.22(+1.89%) |
Feb 20, 2019 | 11.47 | 11.66 | 11.46 | 11.60 | 142,304 | +0.12(+1.07%) |
Feb 19, 2019 | 11.44 | 11.54 | 11.40 | 11.47 | 80,776 | +0.03(+0.28%) |
Feb 15, 2019 | 11.50 | 11.54 | 11.39 | 11.44 | 115,603 | -0.05(-0.47%) |
Feb 14, 2019 | 11.57 | 11.64 | 11.47 | 11.50 | 55,271 | -0.11(-0.97%) |
Feb 13, 2019 | 11.53 | 11.62 | 11.49 | 11.61 | 110,998 | +0.07(+0.60%) |
Feb 12, 2019 | 11.61 | 11.67 | 11.47 | 11.54 | 174,436 | -0.04(-0.32%) |
Feb 11, 2019 | 11.45 | 11.65 | 11.45 | 11.58 | 110,477 | +0.14(+1.22%) |
Feb 08, 2019 | 11.38 | 11.50 | 11.34 | 11.44 | 73,956 | +0.03(+0.28%) |
Feb 07, 2019 | 11.58 | 11.58 | 11.37 | 11.41 | 53,381 | -0.19(-1.62%) |
Feb 06, 2019 | 11.55 | 11.76 | 11.55 | 11.59 | 82,612 | +0.03(+0.23%) |
Feb 05, 2019 | 11.53 | 11.78 | 11.35 | 11.57 | 179,344 | +0.14(+1.22%) |
Feb 04, 2019 | 11.38 | 11.47 | 11.31 | 11.43 | 216,182 | +0.05(+0.42%) |
Feb 01, 2019 | 11.38 | 11.41 | 11.26 | 11.38 | 138,948 | +0.01(+0.09%) |
Jan 31, 2019 | 11.52 | 11.57 | 11.34 | 11.37 | 210,667 | -0.16(-1.39%) |
Jan 30, 2019 | 11.61 | 11.70 | 11.49 | 11.53 | 185,578 | -0.07(-0.65%) |
Jan 29, 2019 | 11.52 | 11.83 | 11.51 | 11.60 | 251,515 | +0.09(+0.74%) |
Jan 28, 2019 | 11.44 | 11.61 | 11.26 | 11.52 | 131,864 | +0.05(+0.47%) |
Jan 25, 2019 | 11.51 | 11.55 | 11.34 | 11.46 | 91,138 | -0.05(-0.42%) |
Jan 24, 2019 | 11.72 | 11.79 | 11.51 | 11.51 | 122,693 | -0.20(-1.74%) |
Jan 23, 2019 | 11.72 | 12.10 | 11.63 | 11.72 | 186,721 | +0.01(+0.09%) |
Jan 22, 2019 | 11.66 | 11.89 | 11.59 | 11.70 | 185,287 | +0.14(+1.20%) |
Jan 18, 2019 | 11.32 | 11.58 | 11.30 | 11.57 | 380,240 | +0.25(+2.18%) |
Jan 17, 2019 | 11.23 | 11.58 | 11.23 | 11.32 | 196,712 | +0.09(+0.76%) |
Jan 16, 2019 | 11.21 | 11.33 | 11.21 | 11.23 | 109,980 | +0.02(+0.19%) |
Jan 15, 2019 | 11.14 | 11.30 | 11.14 | 11.21 | 129,776 | +0.09(+0.82%) |
Jan 14, 2019 | 11.06 | 11.29 | 11.05 | 11.12 | 92,770 | +0.03(+0.24%) |
Jan 11, 2019 | 11.15 | 11.20 | 11.05 | 11.09 | 145,298 | -0.10(-0.91%) |
Jan 10, 2019 | 10.98 | 11.23 | 10.95 | 11.20 | 78,685 | +0.22(+2.00%) |
Jan 09, 2019 | 10.99 | 11.04 | 10.87 | 10.98 | 93,523 | +0.02(+0.15%) |
Jan 08, 2019 | 10.76 | 11.08 | 10.76 | 10.96 | 126,807 | +0.27(+2.56%) |
Jan 07, 2019 | 10.62 | 10.76 | 10.61 | 10.69 | 369,005 | +0.09(+0.81%) |
Jan 04, 2019 | 10.79 | 10.79 | 10.44 | 10.60 | 339,340 | +0.09(+0.87%) |
Jan 03, 2019 | 10.63 | 10.82 | 10.49 | 10.51 | 282,203 | -0.06(-0.56%) |
Jan 02, 2019 | 10.21 | 10.66 | 10.21 | 10.57 | 269,500 | +0.28(+2.71%) |
Dec 31, 2018 | 10.58 | 10.73 | 10.28 | 10.29 | 161,546 | -0.20(-1.94%) |
Dec 28, 2018 | 10.63 | 10.71 | 10.43 | 10.49 | 157,997 | -0.04(-0.41%) |
Dec 27, 2018 | 10.28 | 10.59 | 10.22 | 10.54 | 113,353 | +0.16(+1.55%) |
Dec 26, 2018 | 9.965 | 10.49 | 9.965 | 10.38 | 159,329 | +0.59(+6.08%) |
Dec 24, 2018 | 9.558 | 9.788 | 9.344 | 9.783 | 139,882 | +0.29(+3.10%) |
Dec 21, 2018 | 9.279 | 9.579 | 9.279 | 9.488 | 169,203 | +0.21(+2.25%) |
Dec 20, 2018 | 10.03 | 10.03 | 9.220 | 9.279 | 268,518 | -0.71(-7.08%) |
Dec 19, 2018 | 9.911 | 10.10 | 9.906 | 9.986 | 140,550 | +0.04(+0.43%) |
Dec 18, 2018 | 10.37 | 10.44 | 9.906 | 9.943 | 206,635 | -0.42(-4.08%) |
Dec 17, 2018 | 10.71 | 10.95 | 10.36 | 10.37 | 232,488 | -0.39(-3.59%) |
Dec 14, 2018 | 10.76 | 10.92 | 10.72 | 10.75 | 210,477 | -0.08(-0.69%) |
Dec 13, 2018 | 11.14 | 11.14 | 10.63 | 10.83 | 231,394 | -0.13(-1.17%) |
Dec 12, 2018 | 11.09 | 11.13 | 10.90 | 10.96 | 152,540 | +0.01(+0.10%) |
Dec 11, 2018 | 11.00 | 11.00 | 10.78 | 10.94 | 146,340 | +0.00(+0.00%) |
Dec 10, 2018 | 10.96 | 11.07 | 10.74 | 10.94 | 229,521 | +0.07(+0.63%) |
Dec 07, 2018 | 10.65 | 11.08 | 10.65 | 10.88 | 273,260 | +0.24(+2.21%) |
Dec 06, 2018 | 10.87 | 10.87 | 10.60 | 10.64 | 183,426 | -0.23(-2.07%) |
Dec 04, 2018 | 10.92 | 11.24 | 10.80 | 10.87 | 585,094 | -0.03(-0.24%) |